Copperwired Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.260	2.300	2.260	2.300	1.793	48,665
2024-01-24	2.240	2.280	2.200	2.260	1.761	207,207
2024-01-23	2.260	2.260	2.200	2.260	1.761	138,000
2024-01-22	2.280	2.320	2.240	2.260	1.761	220,746
2024-01-19	2.420	2.480	2.300	2.320	1.808	432,965
2024-01-18	2.380	2.480	2.360	2.420	1.886	26,208
2024-01-17	2.500	2.500	2.360	2.480	1.933	179,021
2024-01-16	2.500	2.500	2.460	2.500	1.948	29,903
2024-01-15	2.460	2.500	2.460	2.500	1.948	50,326
2024-01-12	2.440	2.540	2.440	2.460	1.917	145,009
2024-01-11	2.480	2.520	2.440	2.460	1.917	174,304
2024-01-10	2.440	2.540	2.440	2.540	1.980	114,909
2024-01-09	2.560	2.560	2.460	2.460	1.917	252,501
2024-01-08	2.660	2.660	2.540	2.540	1.980	253,848
2024-01-05	2.580	2.640	2.560	2.600	2.026	222,160
2024-01-04	2.560	2.640	2.520	2.580	2.011	297,911
2024-01-03	2.600	2.600	2.540	2.580	2.011	261,750
2024-01-02	2.440	2.660	2.440	2.600	2.026	677,213
2023-12-28	2.500	2.500	2.360	2.440	1.902	201,223
2023-12-27	2.360	2.460	2.360	2.460	1.917	72,600
2023-12-26	2.440	2.460	2.320	2.360	1.839	194,643
2023-12-25	2.500	2.500	2.400	2.440	1.902	98,920
2023-12-22	2.420	2.440	2.400	2.420	1.886	169,511
2023-12-21	2.440	2.440	2.380	2.400	1.871	127,638
2023-12-20	2.380	2.480	2.280	2.480	1.933	205,511
2023-12-19	2.300	2.400	2.300	2.340	1.824	61,205
2023-12-18	2.340	2.360	2.300	2.300	1.793	21,523
2023-12-15	2.240	2.340	2.200	2.300	1.793	256,800
2023-12-14	2.220	2.280	2.220	2.240	1.746	134,900
2023-12-13	2.280	2.300	2.200	2.200	1.715	139,709
2023-12-12	2.300	2.400	2.280	2.320	1.808	84,005
2023-12-08	2.360	2.360	2.320	2.340	1.824	51,552
2023-12-07	2.400	2.400	2.320	2.340	1.824	43,700
2023-12-06	2.340	2.420	2.340	2.380	1.855	155,731
2023-12-04	2.300	2.320	2.280	2.300	1.793	58,075
2023-12-01	2.280	2.300	2.280	2.300	1.793	110,801
2023-11-30	2.340	2.360	2.260	2.280	1.777	149,619
2023-11-29	2.440	2.440	2.320	2.340	1.824	264,611
2023-11-28	2.380	2.440	2.360	2.420	1.886	136,410
2023-11-27	2.400	2.400	2.340	2.340	1.824	61,501
2023-11-24	2.400	2.420	2.340	2.400	1.871	55,713
2023-11-23	2.460	2.460	2.360	2.360	1.839	142,422
2023-11-22	2.500	2.500	2.400	2.420	1.886	70,206
2023-11-21	2.480	2.500	2.440	2.480	1.933	97,675
2023-11-20	2.480	2.480	2.400	2.440	1.902	304,300
2023-11-17	2.460	2.460	2.380	2.380	1.855	231,305
2023-11-16	2.420	2.520	2.420	2.420	1.886	386,701
2023-11-15	2.340	2.520	2.320	2.420	1.886	495,910
2023-11-14	2.420	2.420	2.280	2.340	1.824	104,000
2023-11-13	2.420	2.420	2.280	2.340	1.824	291,100
2023-11-10	2.300	2.520	2.300	2.380	1.855	788,001
2023-11-09	2.300	2.300	2.260	2.280	1.777	52,330
2023-11-08	2.300	2.440	2.300	2.320	1.808	91,007
2023-11-07	2.380	2.400	2.320	2.320	1.808	46,800
2023-11-06	2.460	2.480	2.380	2.400	1.871	51,707
2023-11-03	2.480	2.500	2.360	2.460	1.917	145,500
2023-11-02	2.400	2.500	2.340	2.480	1.933	170,750
2023-11-01	2.260	2.420	2.260	2.400	1.871	232,905
2023-10-31	2.220	2.280	2.220	2.260	1.761	49,527
2023-10-30	2.180	2.280	2.180	2.220	1.730	82,600

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0800 THB
2026-03-09	0.1500 THB
2025-08-21	0.0400 THB
2025-03-07	0.1200 THB
2024-08-28	0.0400 THB
2024-03-07	0.1400 THB
2023-03-09	0.0800 THB
2022-03-08	0.0800 THB
2021-03-05	0.0800 THB
2020-03-12	0.0590 THB
2020-01-06	0.0210 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.